Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	12.27	12.53	12.22	12.35	33,138,402	+0.01(+0.06%)
Nov 29, 2006	12.38	12.39	12.09	12.35	29,634,220	+0.11(+0.94%)
Nov 28, 2006	12.21	12.29	12.11	12.23	40,289,376	-0.05(-0.37%)
Nov 27, 2006	12.74	12.81	12.25	12.28	38,769,868	-0.48(-3.74%)
Nov 24, 2006	12.75	12.96	12.74	12.76	17,608,888	-0.18(-1.42%)
Nov 22, 2006	12.91	12.97	12.80	12.94	22,306,298	+0.08(+0.65%)
Nov 21, 2006	12.77	12.91	12.71	12.85	32,632,840	+0.19(+1.51%)
Nov 20, 2006	12.92	12.94	12.63	12.66	29,970,132	-0.23(-1.75%)
Nov 17, 2006	12.97	12.97	12.68	12.89	41,482,604	+0.16(+1.29%)
Nov 16, 2006	12.95	12.96	12.71	12.72	47,449,100	-0.23(-1.80%)
Nov 15, 2006	12.64	12.98	12.63	12.96	49,624,988	+0.34(+2.69%)
Nov 14, 2006	12.57	12.68	12.50	12.62	43,053,128	+0.13(+1.01%)
Nov 13, 2006	12.58	12.80	12.44	12.49	39,094,028	-0.04(-0.34%)
Nov 10, 2006	12.40	12.64	12.36	12.53	34,866,828	+0.19(+1.58%)
Nov 09, 2006	12.65	12.70	12.30	12.34	35,284,800	-0.20(-1.58%)
Nov 08, 2006	12.29	12.71	12.19	12.54	38,481,988	+0.10(+0.83%)
Nov 07, 2006	12.50	12.72	12.39	12.43	43,395,320	-0.08(-0.61%)
Nov 06, 2006	12.46	12.74	12.44	12.51	32,066,240	+0.14(+1.11%)
Nov 03, 2006	12.54	12.54	12.24	12.37	27,024,334	-0.06(-0.46%)
Nov 02, 2006	11.95	12.46	11.91	12.43	41,243,844	+0.42(+3.53%)
Nov 01, 2006	12.30	12.46	11.93	12.01	32,835,054	-0.27(-2.18%)
Oct 31, 2006	12.35	12.38	12.06	12.27	29,958,478	-0.04(-0.34%)
Oct 30, 2006	12.27	12.60	12.24	12.32	37,276,560	+0.06(+0.53%)
Oct 27, 2006	12.48	12.75	12.16	12.25	37,302,520	-0.27(-2.17%)
Oct 26, 2006	12.26	12.63	12.22	12.52	40,674,036	+0.27(+2.18%)
Oct 25, 2006	11.97	12.30	11.97	12.26	39,476,516	+0.30(+2.52%)
Oct 24, 2006	12.13	12.38	11.90	11.95	47,542,808	-0.17(-1.42%)
Oct 23, 2006	11.53	12.21	11.52	12.13	60,940,432	+0.48(+4.10%)
Oct 20, 2006	11.67	11.82	11.47	11.65	41,015,876	+0.00(+0.00%)
Oct 19, 2006	11.13	11.71	11.09	11.65	92,442,160	+0.76(+7.02%)
Oct 18, 2006	11.12	11.21	10.81	10.88	65,040,500	-0.11(-1.01%)
Oct 17, 2006	11.06	11.12	10.89	10.99	48,812,200	-0.14(-1.27%)
Oct 16, 2006	11.35	11.39	11.12	11.14	35,361,760	-0.23(-2.02%)
Oct 13, 2006	11.36	11.48	11.22	11.37	26,366,702	+0.03(+0.24%)
Oct 12, 2006	11.17	11.37	11.06	11.34	25,689,292	+0.22(+1.99%)
Oct 11, 2006	11.31	11.31	10.97	11.12	23,133,256	-0.18(-1.62%)
Oct 10, 2006	11.34	11.34	11.11	11.30	31,290,670	+0.03(+0.30%)
Oct 09, 2006	11.27	11.45	11.21	11.27	26,891,064	+0.04(+0.34%)
Oct 06, 2006	11.52	11.55	11.22	11.23	44,832,340	-0.41(-3.51%)
Oct 05, 2006	11.46	11.68	11.40	11.64	53,838,268	+0.21(+1.87%)
Oct 04, 2006	10.86	11.44	10.83	11.42	80,430,592	+0.66(+6.10%)
Oct 03, 2006	10.51	10.86	10.31	10.77	37,982,836	+0.27(+2.58%)
Oct 02, 2006	10.85	10.86	10.46	10.49	33,190,560	-0.34(-3.14%)
Sep 29, 2006	10.83	10.99	10.69	10.83	50,534,040	-0.02(-0.18%)
Sep 28, 2006	10.41	10.85	10.32	10.85	57,456,096	+0.49(+4.76%)
Sep 27, 2006	10.55	10.57	10.18	10.36	39,035,336	-0.21(-1.99%)
Sep 26, 2006	10.33	10.58	10.28	10.57	58,501,752	+0.55(+5.53%)
Sep 25, 2006	10.02	10.05	9.856	10.02	35,769,852	+0.04(+0.42%)
Sep 22, 2006	9.963	10.12	9.902	9.974	35,313,888	+0.01(+0.12%)
Sep 21, 2006	10.02	10.14	9.917	9.963	40,028,260	-0.02(-0.23%)
Sep 20, 2006	10.01	10.02	9.772	9.986	48,406,872	+0.07(+0.73%)
Sep 19, 2006	10.31	10.35	9.741	9.913	72,360,872	-0.34(-3.32%)
Sep 18, 2006	10.62	10.69	10.12	10.25	45,757,612	-0.39(-3.63%)
Sep 15, 2006	10.83	10.85	10.52	10.64	75,822,224	-0.08(-0.71%)
Sep 14, 2006	10.71	10.88	10.54	10.72	29,782,918	+0.02(+0.18%)
Sep 13, 2006	10.87	10.93	10.62	10.70	42,271,512	-0.17(-1.58%)
Sep 12, 2006	10.71	10.96	10.64	10.87	39,587,324	+0.14(+1.32%)
Sep 11, 2006	10.72	10.83	10.61	10.73	38,090,676	-0.16(-1.51%)
Sep 08, 2006	10.59	10.95	10.55	10.89	53,124,396	+0.37(+3.56%)
Sep 07, 2006	10.70	10.75	10.50	10.52	55,636,676	-0.26(-2.41%)
Sep 06, 2006	10.87	10.99	10.72	10.78	46,559,580	-0.18(-1.64%)
Sep 05, 2006	10.67	11.07	10.66	10.96	51,468,168	+0.20(+1.88%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.